Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012		6.930	6.930	6.930	0	+0.06(+0.87%)
Apr 26, 2012	6.850	6.890	6.820	6.870	6,162	+0.08(+1.18%)
Apr 25, 2012	6.820	6.820	6.790	6.790	1,243	+0.10(+1.49%)
Apr 24, 2012	6.700	6.700	6.690	6.690	867	+0.07(+1.06%)
Apr 23, 2012	6.620	6.620	6.580	6.620	1,079	-0.24(-3.50%)
Apr 20, 2012	6.860	6.860	6.860	6.860	683	+0.15(+2.16%)
Apr 19, 2012	6.810	6.810	6.690	6.715	6,376	+0.00(+0.07%)
Apr 18, 2012	6.760	6.760	6.710	6.710	964	-0.29(-4.14%)
Apr 17, 2012	7.010	7.010	6.970	7.000	1,623	+0.29(+4.32%)
Apr 16, 2012	6.680	6.720	6.670	6.710	1,989	+0.01(+0.15%)
Apr 13, 2012	6.700	6.700	6.700	6.700	1,320	-0.22(-3.18%)
Apr 12, 2012	6.920	6.920	6.890	6.920	668	+0.03(+0.44%)
Apr 11, 2012	6.930	6.930	6.890	6.890	3,600	-0.01(-0.14%)
Apr 09, 2012		6.900	6.900	6.900	0	-0.10(-1.43%)
Apr 04, 2012		7.000	7.000	7.000	0	-0.27(-3.71%)
Apr 03, 2012	7.470	7.470	7.270	7.270	1,868	-0.21(-2.81%)
Apr 02, 2012	7.480	7.480	7.480	7.480	1,000	-0.15(-1.97%)
Mar 30, 2012	7.630	7.630	7.630	7.630	1,402	+0.18(+2.42%)
Mar 29, 2012	7.450	7.450	7.450	7.450	1,200	-0.22(-2.87%)
Mar 28, 2012	7.670	7.670	7.670	7.670	2,000	-0.08(-1.03%)
Mar 27, 2012	7.800	7.800	7.750	7.750	501	+0.08(+1.04%)
Mar 26, 2012	7.670	7.670	7.670	7.670	400	+0.09(+1.19%)
Mar 23, 2012	7.640	7.640	7.580	7.580	870	+0.02(+0.26%)
Mar 22, 2012	7.650	7.660	7.560	7.560	705	-0.24(-3.08%)
Mar 21, 2012	7.800	7.800	7.800	7.800	714	-0.10(-1.27%)
Mar 20, 2012	7.850	7.900	7.850	7.900	923	-0.06(-0.75%)
Mar 19, 2012	7.910	7.970	7.880	7.960	4,726	+0.01(+0.13%)
Mar 16, 2012	7.930	7.990	7.890	7.950	3,891	+0.19(+2.45%)
Mar 15, 2012	7.760	7.760	7.760	7.760	150	+0.05(+0.65%)
Mar 14, 2012	7.690	7.710	7.690	7.710	2,913	+0.00(+0.00%)
Mar 13, 2012	7.650	7.750	7.650	7.710	19,696	+0.21(+2.80%)
Mar 12, 2012	7.490	7.500	7.470	7.500	4,569	+0.04(+0.54%)
Mar 09, 2012	7.380	7.460	7.380	7.460	1,696	+0.06(+0.81%)
Mar 08, 2012	7.210	7.400	7.210	7.400	3,167	+0.26(+3.64%)
Mar 07, 2012	7.070	7.140	7.070	7.140	1,231	+0.05(+0.71%)
Mar 06, 2012	7.140	7.180	7.090	7.090	3,422	-0.61(-7.92%)
Mar 02, 2012		7.700	7.700	7.700	0	+0.13(+1.72%)
Mar 01, 2012	7.360	7.570	7.360	7.570	4,844	+0.31(+4.27%)
Feb 29, 2012	7.340	7.340	7.260	7.260	1,095	+0.13(+1.82%)
Feb 28, 2012	7.010	7.130	6.990	7.130	566	+0.22(+3.18%)
Feb 27, 2012	6.940	6.940	6.910	6.910	1,418	-0.10(-1.43%)
Feb 24, 2012	6.960	7.010	6.960	7.010	554	+0.18(+2.64%)
Feb 23, 2012	6.690	6.830	6.690	6.830	808	+0.05(+0.74%)
Feb 22, 2012	6.770	6.800	6.730	6.780	3,640	+0.01(+0.15%)
Feb 21, 2012	6.760	6.850	6.760	6.770	19,841	-0.09(-1.31%)
Feb 17, 2012	6.820	6.870	6.800	6.860	50,600	+0.21(+3.16%)
Feb 16, 2012	6.610	6.680	6.610	6.650	3,289	-0.02(-0.30%)
Feb 15, 2012	6.610	6.670	6.600	6.670	3,460	+0.12(+1.83%)
Feb 14, 2012	6.550	6.610	6.550	6.550	2,808	+0.00(+0.00%)
Feb 13, 2012	6.556	6.580	6.540	6.550	25,773	-0.01(-0.15%)
Feb 10, 2012	6.570	6.570	6.560	6.560	1,250	-0.14(-2.09%)
Feb 09, 2012	6.650	6.710	6.600	6.700	2,338	-0.05(-0.74%)
Feb 08, 2012	6.670	6.750	6.650	6.750	4,420	+0.15(+2.27%)
Feb 07, 2012	6.600	6.600	6.600	6.600	713	-0.06(-0.90%)
Feb 06, 2012	6.620	6.660	6.570	6.660	18,404	+0.01(+0.15%)
Feb 03, 2012	6.590	6.670	6.560	6.650	2,995	+0.15(+2.31%)
Feb 02, 2012	6.540	6.590	6.480	6.500	3,725	+0.00(+0.00%)
Feb 01, 2012	6.460	6.570	6.460	6.500	4,009	+0.17(+2.69%)
Jan 31, 2012	6.380	6.400	6.310	6.330	3,729	+0.05(+0.80%)
Jan 30, 2012	6.290	6.310	6.260	6.280	2,970	-0.21(-3.24%)
Jan 27, 2012	6.420	6.550	6.420	6.490	3,639	+0.12(+1.88%)
Jan 26, 2012	6.400	6.510	6.370	6.370	3,800	+0.19(+3.07%)
Jan 25, 2012	6.060	6.230	6.020	6.180	2,550	+0.18(+3.00%)
Jan 24, 2012	5.950	6.060	5.950	6.000	6,147	+0.10(+1.69%)
Jan 23, 2012	5.930	5.970	5.870	5.900	5,353	-0.12(-1.99%)
Jan 20, 2012	5.920	6.020	5.920	6.020	8,944	+0.24(+4.15%)
Jan 19, 2012	5.840	5.840	5.780	5.780	974	-0.01(-0.17%)
Jan 18, 2012	5.790	5.830	5.790	5.790	1,813	-0.13(-2.20%)
Jan 17, 2012	5.940	5.940	5.860	5.920	5,689	+0.43(+7.83%)
Jan 11, 2012		5.490	5.490	5.490	0	-0.03(-0.54%)
Jan 10, 2012	5.540	5.540	5.520	5.520	1,618	+0.09(+1.66%)
Jan 09, 2012	5.450	5.460	5.400	5.430	6,813	-0.01(-0.18%)
Jan 06, 2012	5.470	5.510	5.440	5.440	6,868	-0.05(-0.91%)
Jan 05, 2012	5.510	5.510	5.490	5.490	18,598	-0.24(-4.19%)
Jan 04, 2012	5.670	5.730	5.650	5.730	5,233	-0.01(-0.17%)
Dec 30, 2011	5.700	5.740	5.700	5.740	3,347	+0.05(+0.88%)
Dec 29, 2011	5.640	5.710	5.640	5.690	3,533	+0.13(+2.34%)
Dec 28, 2011	5.650	5.650	5.560	5.560	3,435	-0.19(-3.30%)
Dec 27, 2011	5.700	5.750	5.690	5.750	6,938	-0.01(-0.17%)
Dec 23, 2011	5.680	5.760	5.680	5.760	2,903	+0.21(+3.78%)
Dec 21, 2011	5.610	5.640	5.540	5.550	9,891	-0.26(-4.48%)
Dec 20, 2011	5.740	5.880	5.740	5.810	12,520	+0.24(+4.31%)
Dec 19, 2011	5.540	5.570	5.510	5.570	12,031	-0.19(-3.30%)
Dec 16, 2011	5.830	5.840	5.760	5.760	2,881	+0.07(+1.23%)
Dec 15, 2011	5.670	5.690	5.620	5.690	3,040	+0.07(+1.25%)
Dec 14, 2011	5.790	5.790	5.570	5.620	9,265	-0.22(-3.77%)
Dec 13, 2011	5.760	5.860	5.670	5.840	7,162	+0.04(+0.69%)
Dec 12, 2011	5.900	5.940	5.800	5.800	3,164	-0.22(-3.65%)
Dec 09, 2011	5.980	6.020	5.940	6.020	3,740	+0.25(+4.33%)
Dec 08, 2011	5.900	5.900	5.750	5.770	14,748	-0.23(-3.83%)
Dec 07, 2011	5.960	6.000	5.930	6.000	4,172	-0.07(-1.15%)
Dec 06, 2011	6.080	6.090	6.050	6.070	118,591	-0.03(-0.49%)
Dec 05, 2011	6.140	6.220	6.100	6.100	4,374	-0.01(-0.16%)
Dec 02, 2011	6.250	6.250	6.110	6.110	5,305	-0.11(-1.77%)
Dec 01, 2011	6.270	6.310	6.220	6.220	7,508	-0.03(-0.48%)
Nov 30, 2011	6.320	6.370	6.230	6.250	9,355	+0.12(+1.96%)
Nov 29, 2011	6.150	6.200	6.120	6.130	6,417	-0.10(-1.61%)
Nov 28, 2011	6.160	6.230	6.160	6.230	1,043	+0.34(+5.77%)
Nov 25, 2011	5.890	5.930	5.870	5.890	3,014	-0.09(-1.51%)
Nov 23, 2011	5.990	6.000	5.980	5.980	9,483	-0.02(-0.33%)
Nov 22, 2011	6.160	6.160	6.000	6.000	8,960	-0.26(-4.15%)
Nov 21, 2011	6.350	6.350	6.190	6.260	5,194	-0.30(-4.57%)
Nov 18, 2011	6.550	6.660	6.550	6.560	1,582	+0.24(+3.80%)
Nov 17, 2011	6.500	6.500	6.320	6.320	3,437	-0.23(-3.51%)
Nov 16, 2011	6.660	6.730	6.550	6.550	16,410	-0.19(-2.82%)
Nov 15, 2011	6.770	6.740	6.620	6.740	2,698	-0.22(-3.16%)
Nov 14, 2011	6.850	6.960	6.850	6.960	1,739	-0.14(-1.97%)
Nov 11, 2011	7.100	7.100	7.100	7.100	267	+0.21(+3.05%)
Nov 10, 2011	6.970	6.970	6.790	6.890	7,712	+0.12(+1.77%)
Nov 09, 2011	6.890	6.920	6.750	6.770	15,020	-0.57(-7.77%)
Nov 08, 2011	7.330	7.340	7.330	7.340	1,500	-0.12(-1.61%)
Nov 07, 2011	7.470	7.520	7.460	7.460	476	+0.02(+0.27%)
Nov 04, 2011	7.510	7.550	7.440	7.440	2,829	-0.23(-3.00%)
Nov 03, 2011	7.550	7.680	7.550	7.670	3,805	+0.36(+4.92%)
Nov 02, 2011	7.450	7.450	7.300	7.310	3,155	-0.06(-0.81%)
Nov 01, 2011	7.390	7.550	7.370	7.370	5,307	-0.38(-4.90%)
Oct 31, 2011	7.960	7.970	7.750	7.750	3,722	-0.35(-4.32%)
Oct 28, 2011	8.060	8.150	8.060	8.100	3,268	-0.07(-0.86%)
Oct 27, 2011	8.130	8.280	8.090	8.170	9,662	-0.02(-0.24%)
Oct 26, 2011	8.240	8.240	8.110	8.190	9,181	+0.14(+1.74%)
Oct 25, 2011	8.210	8.210	8.050	8.050	3,037	-0.08(-0.98%)
Oct 24, 2011	8.100	8.210	8.100	8.130	2,522	+0.01(+0.12%)
Oct 21, 2011	8.080	8.120	8.080	8.120	1,402	+0.39(+5.05%)
Oct 20, 2011	7.690	7.760	7.690	7.730	6,962	-0.29(-3.62%)
Oct 19, 2011	7.950	8.020	7.910	8.020	4,683	+0.22(+2.82%)
Oct 18, 2011	7.810	7.810	7.800	7.800	483	-0.10(-1.27%)
Oct 17, 2011	7.930	7.960	7.830	7.900	1,238	-0.06(-0.75%)
Oct 14, 2011	8.040	8.040	7.960	7.960	2,005	+0.07(+0.89%)
Oct 13, 2011	7.940	7.940	7.890	7.890	470	+0.06(+0.77%)
Oct 12, 2011	7.750	7.850	7.750	7.830	4,200	+0.58(+8.00%)
Oct 11, 2011	7.230	7.380	7.190	7.250	7,459	-0.02(-0.28%)
Oct 10, 2011	7.330	7.430	7.160	7.270	90,474	+0.03(+0.41%)
Oct 07, 2011	7.290	7.290	7.240	7.240	1,637	+0.06(+0.84%)
Oct 06, 2011	7.180	7.180	6.850	7.180	4,319	+0.33(+4.82%)
Oct 05, 2011	6.740	6.920	6.730	6.850	5,740	+0.21(+3.16%)
Oct 04, 2011	6.670	6.790	6.630	6.640	6,534	-0.26(-3.77%)
Oct 03, 2011	6.930	6.970	6.790	6.900	4,506	+0.01(+0.15%)
Sep 30, 2011	6.940	7.020	6.890	6.890	6,385	-0.25(-3.50%)
Sep 29, 2011	7.230	7.240	7.020	7.140	5,723	+0.13(+1.85%)
Sep 28, 2011	7.150	7.180	7.010	7.010	4,758	-0.15(-2.09%)
Sep 27, 2011	7.180	7.210	7.130	7.160	19,784	+0.38(+5.60%)
Sep 26, 2011	6.800	6.820	6.780	6.780	2,043	-0.14(-2.02%)
Sep 23, 2011	6.820	7.000	6.790	6.920	52,335	-0.13(-1.84%)
Sep 22, 2011	6.980	7.080	6.920	7.050	6,357	-0.40(-5.37%)
Sep 21, 2011	7.500	7.540	7.450	7.450	7,261	-0.09(-1.19%)
Sep 20, 2011	7.430	7.540	7.410	7.540	38,229	+0.18(+2.45%)
Sep 19, 2011	7.340	7.420	7.340	7.360	1,360	-0.39(-5.03%)
Sep 16, 2011	7.690	7.780	7.690	7.750	10,796	+0.08(+1.04%)
Sep 15, 2011	7.580	7.670	7.560	7.670	5,745	+0.26(+3.51%)
Sep 14, 2011	7.310	7.410	7.270	7.410	2,099	+0.17(+2.35%)
Sep 13, 2011	7.260	7.260	7.180	7.240	2,741	+0.07(+0.98%)
Sep 12, 2011	7.170	7.190	7.170	7.170	2,000	-0.17(-2.32%)
Sep 09, 2011	7.560	7.560	7.310	7.340	15,961	-0.36(-4.68%)
Sep 08, 2011	7.850	7.870	7.700	7.700	6,183	-0.21(-2.65%)
Sep 07, 2011	7.790	7.910	7.790	7.910	17,834	+0.37(+4.91%)
Sep 06, 2011	7.460	7.540	7.380	7.540	15,630	-0.30(-3.83%)
Sep 02, 2011	7.880	7.920	7.760	7.840	5,672	-0.31(-3.80%)
Sep 01, 2011	8.210	8.230	8.150	8.150	13,055	-0.16(-1.93%)
Aug 31, 2011	8.310	8.310	8.310	8.310	128	-0.01(-0.12%)
Aug 30, 2011	8.310	8.320	8.270	8.320	3,134	-0.22(-2.58%)
Aug 29, 2011	8.520	8.540	8.440	8.540	1,465	+0.37(+4.53%)
Aug 26, 2011	8.000	8.280	8.000	8.170	2,180	+0.01(+0.12%)
Aug 25, 2011	8.170	8.190	8.160	8.160	4,549	-0.22(-2.63%)
Aug 24, 2011	8.430	8.430	8.380	8.380	23,484	+0.22(+2.70%)
Aug 23, 2011	8.120	8.200	8.120	8.160	4,322	+0.09(+1.12%)
Aug 22, 2011	8.220	8.220	8.070	8.070	1,018	+0.06(+0.75%)
Aug 19, 2011	8.080	8.190	7.940	8.010	3,047	-0.06(-0.74%)
Aug 18, 2011	8.240	8.240	7.990	8.070	21,465	-0.40(-4.72%)
Aug 17, 2011	8.560	8.630	8.470	8.470	44,693	-0.10(-1.17%)
Aug 16, 2011	8.550	8.570	8.450	8.570	5,216	-0.23(-2.61%)
Aug 15, 2011	8.730	8.900	8.730	8.800	4,644	+0.35(+4.14%)
Aug 12, 2011	8.460	8.630	8.450	8.450	4,117	+0.04(+0.48%)
Aug 11, 2011	8.100	8.460	8.100	8.410	7,949	+0.16(+1.94%)
Aug 10, 2011	8.410	8.420	8.150	8.250	48,716	-0.34(-3.96%)
Aug 09, 2011	8.490	8.730	8.200	8.590	11,649	+0.29(+3.49%)
Aug 08, 2011	8.580	8.610	8.300	8.300	7,677	-0.45(-5.14%)
Aug 05, 2011	8.840	8.950	8.550	8.750	21,400	+0.25(+2.94%)
Aug 04, 2011	8.720	8.720	8.500	8.500	11,603	-0.48(-5.35%)
Aug 03, 2011	9.220	9.220	8.980	8.980	7,075	+0.14(+1.58%)
Aug 02, 2011	9.020	9.020	8.790	8.840	9,668	-0.28(-3.07%)
Aug 01, 2011	9.300	9.300	8.950	9.120	13,468	-0.20(-2.15%)
Jul 29, 2011	9.260	9.410	9.240	9.320	6,514	-0.01(-0.11%)
Jul 28, 2011	9.280	9.500	9.280	9.330	3,354	+0.02(+0.21%)
Jul 27, 2011	9.430	9.430	9.310	9.310	3,823	-0.28(-2.92%)
Jul 26, 2011	9.540	9.600	9.540	9.590	1,433	+0.08(+0.84%)
Jul 25, 2011	9.510	9.520	9.480	9.510	2,488	-0.08(-0.83%)
Jul 22, 2011	9.580	9.650	9.580	9.590	3,122	+0.00(+0.00%)
Jul 21, 2011	9.450	9.590	9.450	9.590	1,988	+0.14(+1.48%)
Jul 20, 2011	9.280	9.450	9.280	9.450	1,413	+0.23(+2.49%)
Jul 19, 2011	9.330	9.330	9.200	9.220	752	-0.17(-1.81%)
Jul 18, 2011	9.300	9.390	9.260	9.390	5,778	-0.08(-0.84%)
Jul 15, 2011	9.360	9.470	9.350	9.470	6,250	+0.11(+1.18%)
Jul 14, 2011	9.530	9.530	9.360	9.360	772	-0.07(-0.74%)
Jul 13, 2011	9.390	9.500	9.390	9.430	2,817	+0.16(+1.73%)
Jul 12, 2011	9.200	9.270	9.200	9.270	1,953	-0.17(-1.80%)
Jul 11, 2011	9.540	9.540	9.440	9.440	4,265	-0.36(-3.67%)
Jul 08, 2011	9.860	9.860	9.800	9.800	698	-0.32(-3.16%)
Jul 07, 2011	10.02	10.12	10.02	10.12	1,736	+0.11(+1.10%)
Jul 06, 2011	10.00	10.01	9.980	10.01	5,046	-0.17(-1.67%)
Jul 05, 2011	10.09	10.18	10.09	10.18	1,330	-0.02(-0.20%)
Jul 01, 2011	10.06	10.20	10.06	10.20	2,331	+0.13(+1.29%)
Jun 30, 2011	9.910	10.07	9.910	10.07	8,062	+0.25(+2.55%)
Jun 29, 2011	9.720	9.820	9.710	9.820	2,546	+0.08(+0.82%)
Jun 28, 2011	9.710	9.740	9.640	9.740	16,324	+0.21(+2.20%)
Jun 24, 2011		9.530	9.530	9.530	0	-0.07(-0.73%)
Jun 23, 2011	9.520	9.600	9.510	9.600	1,522	-0.12(-1.23%)
Jun 22, 2011	9.770	9.890	9.720	9.720	4,007	-0.23(-2.31%)
Jun 21, 2011	9.870	9.950	9.850	9.950	1,567	+0.10(+1.02%)
Jun 20, 2011	9.850	9.850	9.850	9.850	1,433	-0.14(-1.40%)
Jun 17, 2011	9.870	9.990	9.840	9.990	2,684	+0.10(+1.01%)
Jun 16, 2011	9.800	9.890	9.720	9.890	2,008	-0.13(-1.30%)
Jun 15, 2011	10.02	10.02	9.840	10.02	3,469	-0.11(-1.09%)
Jun 14, 2011	10.16	10.16	10.13	10.13	742	-0.06(-0.59%)
Jun 13, 2011	10.07	10.19	10.07	10.19	951	+0.13(+1.29%)
Jun 10, 2011	10.15	10.15	10.06	10.06	1,362	-0.27(-2.61%)
Jun 09, 2011	10.32	10.33	10.32	10.33	2,369	+0.20(+1.97%)
Jun 08, 2011	10.21	10.21	10.13	10.13	3,197	-0.26(-2.50%)
Jun 07, 2011	10.32	10.39	10.32	10.39	11,369	+0.17(+1.66%)
Jun 06, 2011	10.22	10.33	10.22	10.22	222	-0.20(-1.92%)
Jun 03, 2011	10.28	10.42	10.28	10.42	1,106	+0.34(+3.37%)
May 24, 2011	9.980	10.08	9.980	10.08	3,690	-0.42(-4.00%)
May 23, 2011	10.49	10.51	10.49	10.50	10,576	-0.20(-1.87%)
May 19, 2011	10.70	10.70	10.70	10.70	130	-0.05(-0.47%)
May 18, 2011	10.75	10.88	10.73	10.75	7,166	-0.03(-0.28%)
May 17, 2011	10.76	10.82	10.72	10.78	20,607	+0.04(+0.37%)
May 16, 2011	10.78	10.88	10.74	10.74	4,148	-0.06(-0.56%)
May 13, 2011	10.91	10.93	10.79	10.80	6,370	-0.14(-1.28%)
May 12, 2011	10.84	11.00	10.83	10.94	13,886	+0.04(+0.37%)
May 11, 2011	10.96	11.05	10.90	10.90	88,759	-0.11(-1.00%)
May 10, 2011	10.98	11.03	10.96	11.01	3,707	+0.12(+1.10%)
May 09, 2011	10.84	10.92	10.78	10.89	7,081	-0.03(-0.27%)
May 06, 2011	11.15	11.15	10.90	10.92	70,356	-0.11(-1.00%)
May 05, 2011	11.14	11.18	10.95	11.03	49,635	-0.27(-2.39%)
May 04, 2011	11.36	11.36	11.29	11.30	847	-0.16(-1.40%)
May 03, 2011	11.43	11.46	11.42	11.46	1,871	-0.07(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.